The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00130000 | 2024-03-27 10:31AM EDT | 130.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00140000 | 2024-04-19 11:10AM EDT | 140.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240517C00145000 | 2024-03-19 1:00PM EDT | 145.00 | 19.10 | 24.70 | 27.10 | 0.00 | - | 4 | 4 | 0.00% |
| ALL240517C00150000 | 2024-04-17 3:38PM EDT | 150.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00155000 | 2024-04-19 9:51AM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00160000 | 2024-04-23 11:45AM EDT | 160.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517C00165000 | 2024-04-24 11:16AM EDT | 165.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALL240517C00170000 | 2024-04-24 2:17PM EDT | 170.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ALL240517C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| ALL240517C00180000 | 2024-04-24 3:09PM EDT | 180.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ALL240517C00185000 | 2024-04-24 3:31PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| ALL240517C00190000 | 2024-04-24 3:45PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| ALL240517C00195000 | 2024-04-23 3:56PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| ALL240517C00200000 | 2024-04-22 10:57AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALL240517P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 63.72% |
| ALL240517P00140000 | 2024-04-22 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALL240517P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALL240517P00150000 | 2024-04-23 12:33PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALL240517P00155000 | 2024-04-24 3:54PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ALL240517P00160000 | 2024-04-23 2:25PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ALL240517P00165000 | 2024-04-24 1:51PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ALL240517P00170000 | 2024-04-24 11:15AM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| ALL240517P00175000 | 2024-04-24 2:32PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| ALL240517P00180000 | 2024-04-24 9:44AM EDT | 180.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240517P00185000 | 2024-04-04 9:39AM EDT | 185.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.